Identifier on DigiFinex: form_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.3280 USDT |
117,393.5000 FORM |
0.3124 USDT |
0.3074 USDT |
0.3144 USDT |
0.3075 USDT |
| 2026-03-04 |
0.3497 USDT |
3,509,316.9000 FORM |
0.3823 USDT |
0.3200 USDT |
0.3233 USDT |
0.3204 USDT |
| 2026-03-03 |
0.2721 USDT |
45,929.4000 FORM |
0.2805 USDT |
0.2805 USDT |
0.2854 USDT |
0.2848 USDT |
| 2026-03-02 |
0.2373 USDT |
2,995,257.6000 FORM |
0.2190 USDT |
0.2112 USDT |
0.2161 USDT |
0.2683 USDT |
| 2026-03-01 |
0.2111 USDT |
2,146,781.4000 FORM |
0.1930 USDT |
0.1900 USDT |
0.1922 USDT |
0.2033 USDT |
| 2026-02-28 |
0.1846 USDT |
116,283.3000 FORM |
0.1808 USDT |
0.1806 USDT |
0.1817 USDT |
0.1887 USDT |
| 2026-02-27 |
0.1935 USDT |
160,558.2000 FORM |
0.1937 USDT |
0.1913 USDT |
0.1939 USDT |
0.1933 USDT |
| 2026-02-26 |
0.1992 USDT |
324,245.1000 FORM |
0.2010 USDT |
0.1913 USDT |
0.1934 USDT |
0.1926 USDT |
| 2026-02-25 |
0.1961 USDT |
5,766.7000 FORM |
0.2022 USDT |
0.2016 USDT |
0.2024 USDT |
0.2020 USDT |
| 2026-02-24 |
0.1913 USDT |
314,784.3000 FORM |
0.1889 USDT |
0.1857 USDT |
0.1885 USDT |
0.1909 USDT |
| 2026-02-23 |
0.1971 USDT |
440,437.5000 FORM |
0.1924 USDT |
0.1904 USDT |
0.1941 USDT |
0.1960 USDT |
| 2026-02-22 |
0.2116 USDT |
4,430.5000 FORM |
0.2080 USDT |
0.2078 USDT |
0.2092 USDT |
0.2092 USDT |
| 2026-02-21 |
0.2120 USDT |
5,236.3000 FORM |
0.2113 USDT |
0.2111 USDT |
0.2116 USDT |
0.2115 USDT |
| 2026-02-20 |
0.2115 USDT |
6,987.5000 FORM |
0.2128 USDT |
0.2128 USDT |
0.2141 USDT |
0.2141 USDT |
| 2026-02-19 |
0.2134 USDT |
129,619.5000 FORM |
0.2171 USDT |
0.2065 USDT |
0.2092 USDT |
0.2108 USDT |
| 2026-02-18 |
0.2194 USDT |
21,566.3000 FORM |
0.2190 USDT |
0.2165 USDT |
0.2191 USDT |
0.2173 USDT |
| 2026-02-17 |
0.2204 USDT |
8,786.3000 FORM |
0.2173 USDT |
0.2171 USDT |
0.2215 USDT |
0.2212 USDT |
| 2026-02-16 |
0.2183 USDT |
161,056.3000 FORM |
0.2172 USDT |
0.2157 USDT |
0.2173 USDT |
0.2216 USDT |
| 2026-02-15 |
0.2255 USDT |
1,628.0000 FORM |
0.2160 USDT |
0.2149 USDT |
0.2161 USDT |
0.2150 USDT |
| 2026-02-14 |
0.2160 USDT |
420,036.8000 FORM |
0.2166 USDT |
0.2136 USDT |
0.2144 USDT |
0.2202 USDT |
| 2026-02-13 |
0.2112 USDT |
19,152.4000 FORM |
0.2182 USDT |
0.2166 USDT |
0.2167 USDT |
0.2167 USDT |
| 2026-02-12 |
0.2038 USDT |
213,096.2000 FORM |
0.2040 USDT |
0.2022 USDT |
0.2032 USDT |
0.2024 USDT |
| 2026-02-11 |
0.2029 USDT |
8,989.2000 FORM |
0.2005 USDT |
0.2002 USDT |
0.2024 USDT |
0.2017 USDT |
| 2026-02-10 |
0.2090 USDT |
154,396.7000 FORM |
0.2048 USDT |
0.2017 USDT |
0.2045 USDT |
0.2073 USDT |
| 2026-02-09 |
0.2115 USDT |
467,800.0000 FORM |
0.2159 USDT |
0.2036 USDT |
0.2078 USDT |
0.2128 USDT |
| 2026-02-08 |
0.2206 USDT |
1,441.7000 FORM |
0.2188 USDT |
0.2178 USDT |
0.2189 USDT |
0.2178 USDT |
| 2026-02-07 |
0.2164 USDT |
7,525.2000 FORM |
0.2249 USDT |
0.2236 USDT |
0.2261 USDT |
0.2241 USDT |
| 2026-02-06 |
0.2116 USDT |
22,373.6000 FORM |
0.2095 USDT |
0.2084 USDT |
0.2104 USDT |
0.2088 USDT |
| 2026-02-05 |
0.2357 USDT |
1,268,012.0000 FORM |
0.2444 USDT |
0.2116 USDT |
0.2220 USDT |
0.2161 USDT |
| 2026-02-04 |
0.2473 USDT |
177.5000 FORM |
0.2426 USDT |
0.2425 USDT |
0.2429 USDT |
0.2429 USDT |
| 2026-02-03 |
0.2521 USDT |
86,644.5000 FORM |
0.2526 USDT |
0.2490 USDT |
0.2512 USDT |
0.2513 USDT |
| 2026-02-02 |
0.2486 USDT |
1,093,516.2000 FORM |
0.2465 USDT |
0.2363 USDT |
0.2419 USDT |
0.2510 USDT |
| 2026-02-01 |
0.2620 USDT |
28.6000 FORM |
0.2519 USDT |
0.2519 USDT |
0.2520 USDT |
0.2519 USDT |
| 2026-01-31 |
0.2848 USDT |
587,112.3000 FORM |
0.3012 USDT |
0.2624 USDT |
0.2726 USDT |
0.2694 USDT |
| 2026-01-30 |
0.2932 USDT |
3,938.4000 FORM |
0.2989 USDT |
0.2978 USDT |
0.2998 USDT |
0.2994 USDT |
| 2026-01-29 |
0.3064 USDT |
101,836.6000 FORM |
0.3038 USDT |
0.2967 USDT |
0.2982 USDT |
0.2981 USDT |
| 2026-01-28 |
0.3158 USDT |
331,115.9000 FORM |
0.3141 USDT |
0.3125 USDT |
0.3145 USDT |
0.3145 USDT |
| 2026-01-27 |
0.3120 USDT |
2,391.1000 FORM |
0.3123 USDT |
0.3122 USDT |
0.3131 USDT |
0.3129 USDT |
| 2026-01-26 |
0.3094 USDT |
57.8000 FORM |
0.3064 USDT |
0.3064 USDT |
0.3065 USDT |
0.3065 USDT |
| 2026-01-25 |
0.3191 USDT |
13,966.1000 FORM |
0.3007 USDT |
0.2989 USDT |
0.3029 USDT |
0.3015 USDT |
| 2026-01-24 |
0.3272 USDT |
59,431.2000 FORM |
0.3271 USDT |
0.3256 USDT |
0.3280 USDT |
0.3303 USDT |
| 2026-01-23 |
0.3275 USDT |
70,281.4000 FORM |
0.3279 USDT |
0.3200 USDT |
0.3233 USDT |
0.3229 USDT |
| 2026-01-22 |
0.3225 USDT |
5,548.6000 FORM |
0.3158 USDT |
0.3153 USDT |
0.3181 USDT |
0.3168 USDT |
| 2026-01-21 |
0.3278 USDT |
4,829.7000 FORM |
0.3325 USDT |
0.3319 USDT |
0.3328 USDT |
0.3319 USDT |
| 2026-01-20 |
0.3361 USDT |
7,241.4000 FORM |
0.3217 USDT |
0.3199 USDT |
0.3230 USDT |
0.3206 USDT |
| 2026-01-19 |
0.3471 USDT |
21,335.6000 FORM |
0.3613 USDT |
0.3591 USDT |
0.3622 USDT |
0.3621 USDT |
| 2026-01-18 |
0.3744 USDT |
30,835.6000 FORM |
0.3728 USDT |
0.3702 USDT |
0.3739 USDT |
0.3729 USDT |
| 2026-01-17 |
0.3784 USDT |
118,756.6000 FORM |
0.3795 USDT |
0.3738 USDT |
0.3763 USDT |
0.3752 USDT |
| 2026-01-16 |
0.3748 USDT |
9,114.4000 FORM |
0.3851 USDT |
0.3832 USDT |
0.3852 USDT |
0.3832 USDT |
| 2026-01-15 |
0.3875 USDT |
101,146.0000 FORM |
0.3772 USDT |
0.3730 USDT |
0.3741 USDT |
0.3737 USDT |